Yung Zip Chemical Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.900	18.900	18.900	18.900	18.900	3,660
2026-10-16	18.650	18.900	18.550	18.900	18.900	21,398
2026-10-15	18.750	19.000	18.500	18.750	18.750	23,000
2026-10-14	19.150	19.200	18.900	19.000	19.000	28,002
2026-10-13	19.100	19.150	18.800	19.050	19.050	24,012
2026-10-12	18.550	19.200	18.550	19.200	19.200	53,000
2026-10-08	18.600	18.900	18.400	18.800	18.800	42,000
2026-10-07	18.400	18.800	18.250	18.650	18.650	34,355
2026-10-06	18.000	18.650	18.000	18.250	18.250	35,000
2026-10-05	18.500	18.500	17.750	18.000	18.000	41,005
2026-10-02	18.500	18.500	18.250	18.450	18.450	31,256
2026-10-01	18.400	18.650	18.250	18.450	18.450	26,000
2026-09-30	18.250	18.450	18.250	18.450	18.450	37,005
2026-09-29	18.350	18.450	18.250	18.350	18.350	7,000
2026-09-24	18.400	18.650	18.400	18.500	18.500	51,001
2026-09-23	18.550	18.750	18.500	18.700	18.700	19,043
2026-09-22	18.850	18.850	18.650	18.750	18.750	7,001
2026-09-21	18.850	18.850	18.550	18.850	18.850	10,107
2026-09-18	18.900	19.000	18.550	18.800	18.800	29,500
2026-09-17	18.900	19.300	18.850	18.950	18.950	30,100
2026-09-16	18.750	18.950	18.550	18.950	18.950	25,100
2026-09-15	18.700	18.800	18.250	18.800	18.800	16,000
2026-09-14	19.200	19.300	18.650	18.650	18.650	23,000
2026-09-11	18.750	18.750	18.750	18.750	18.750	2,001
2026-09-10	18.600	18.700	18.450	18.550	18.550	41,000
2026-09-09	18.800	18.900	18.550	18.900	18.900	34,000
2026-09-08	19.150	19.150	18.800	18.950	18.950	14,001
2026-09-07	19.300	19.300	18.800	19.100	19.100	20,100
2026-09-04	19.200	19.550	19.050	19.200	19.200	16,001
2026-09-03	19.150	19.200	19.000	19.200	19.200	23,006
2026-09-02	19.250	19.250	18.850	19.150	19.150	16,001
2026-09-01	19.150	19.450	19.050	19.250	19.250	8,000
2026-08-31	19.200	19.450	19.150	19.450	19.450	6,001
2026-08-28	19.150	19.650	19.150	19.650	19.650	48,000
2026-08-27	19.200	19.200	19.000	19.150	19.150	21,000
2026-08-26	19.100	19.150	18.900	19.150	19.150	13,001
2026-08-25	18.750	19.200	18.600	19.200	19.200	13,100
2026-08-24	19.150	19.150	18.600	19.150	19.150	45,260
2026-08-21	19.100	19.100	19.050	19.100	19.100	6,000
2026-08-20	19.100	19.200	18.950	19.100	19.100	7,100
2026-08-19	18.800	18.900	18.400	18.900	18.900	18,434
2026-08-18	19.050	19.050	18.650	18.800	18.800	15,090
2026-08-17	19.150	19.150	18.850	19.000	19.000	16,001
2026-08-14	19.150	19.150	18.900	19.100	19.100	21,349
2026-08-13	19.000	19.150	18.900	19.100	19.100	24,085
2026-08-12	18.800	19.150	18.800	19.050	19.050	46,006
2026-08-11	18.900	18.900	18.650	18.850	18.850	29,501
2026-08-10	19.050	19.050	18.500	18.900	18.900	52,000
2026-08-07	18.800	19.000	18.800	19.000	19.000	7,500
2026-08-06	18.900	19.150	18.700	19.050	19.050	25,513
2026-08-05	19.050	19.100	19.000	19.100	19.100	11,001
2026-08-04	19.050	19.050	18.950	19.050	19.050	4,000
2026-08-03	19.150	19.150	19.100	19.100	19.100	9,001
2026-07-31	19.200	19.200	18.900	19.200	19.200	31,001
2026-07-30	19.150	19.250	19.100	19.200	19.200	23,002
2026-07-29	19.450	19.450	19.000	19.150	19.150	40,000
2026-07-28	19.550	19.550	19.250	19.450	19.450	23,000
2026-07-27	19.700	19.800	19.400	19.550	19.550	25,100
2026-07-24	19.950	19.950	19.450	19.500	19.500	75,002
2026-07-23	20.150	20.200	19.850	20.200	20.200	31,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	1.1500 TWD
2024-07-04	0.8000 TWD
2023-07-04	0.8000 TWD
2022-07-05	0.1000 TWD
2021-08-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.